Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Warming Solutions Inc (OP: GWSO )

2.650 +0.567 (+27.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 0.7500 0.8500 0.7100 0.7900 55,325 +0.03(+3.95%)
Nov 29, 2007 0.8500 0.8500 0.7600 0.7600 7,450 -0.06(-7.32%)
Nov 28, 2007 0.7100 0.8200 0.6600 0.8200 43,330 +0.11(+15.49%)
Nov 27, 2007 0.7500 0.8000 0.6000 0.7100 29,360 -0.09(-11.25%)
Nov 26, 2007 0.8000 0.8000 0.7400 0.8000 9,020 +0.00(+0.00%)
Nov 23, 2007 0.7500 0.8000 0.7500 0.8000 2,850 +0.01(+1.27%)
Nov 21, 2007 0.7500 0.8000 0.7100 0.7900 9,528 -0.01(-1.25%)
Nov 20, 2007 0.8000 0.8000 0.7400 0.8000 17,217 +0.00(+0.00%)
Nov 19, 2007 0.9000 0.9000 0.7500 0.8000 30,122 -0.14(-14.89%)
Nov 16, 2007 0.9600 0.9600 0.8500 0.9400 27,575 -0.01(-1.05%)
Nov 15, 2007 0.8600 0.9700 0.8000 0.9500 63,706 +0.09(+10.47%)
Nov 14, 2007 0.8600 0.8600 0.8000 0.8600 22,845 +0.04(+4.88%)
Nov 13, 2007 0.7100 0.9500 0.7100 0.8200 90,810 +0.07(+9.33%)
Nov 12, 2007 0.7100 0.7500 0.7100 0.7500 45,963 +0.00(+0.00%)
Nov 09, 2007 0.7000 0.7500 0.6000 0.7500 39,481 +0.00(+0.00%)
Nov 08, 2007 0.8500 0.9000 0.6500 0.7500 54,135 -0.09(-10.71%)
Nov 07, 2007 0.8500 0.9000 0.7700 0.8400 137,189 +0.04(+5.00%)
Nov 06, 2007 0.6000 0.8000 0.6000 0.8000 112,533 +0.20(+33.33%)
Nov 05, 2007 0.7000 0.7000 0.6000 0.6000 18,480 -0.05(-7.69%)
Nov 02, 2007 0.5700 0.6500 0.5700 0.6500 19,525 +0.08(+14.04%)
Nov 01, 2007 0.5500 0.5700 0.5000 0.5700 20,080 +0.04(+7.55%)
Oct 31, 2007 0.4700 0.5300 0.4500 0.5300 26,888 +0.06(+12.77%)
Oct 30, 2007 0.4300 0.4700 0.3900 0.4700 53,932 +0.08(+20.51%)
Oct 29, 2007 0.4500 0.5300 0.3900 0.3900 44,416 -0.06(-13.33%)
Oct 26, 2007 0.5800 0.5800 0.3850 0.4500 168,025 -0.13(-22.41%)
Oct 25, 2007 0.6300 0.7000 0.4600 0.5800 144,596 -0.12(-17.14%)
Oct 24, 2007 0.7000 0.7200 0.6300 0.7000 57,485 +0.00(+0.00%)
Oct 23, 2007 0.9000 0.9000 0.6400 0.7000 144,980 -0.24(-25.53%)
Oct 19, 2007 0.9400 0.9500 0.9000 0.9400 78,598 +0.00(+0.00%)
Oct 18, 2007 1.000 1.020 0.9100 0.9400 12,000 -0.04(-4.08%)
Oct 17, 2007 0.9400 0.9800 0.9300 0.9800 98,910 +0.03(+3.16%)
Oct 16, 2007 0.9900 0.9900 0.9400 0.9500 98,465 -0.03(-3.06%)
Oct 15, 2007 0.9600 1.000 0.9500 0.9800 20,783 +0.02(+2.08%)
Oct 12, 2007 0.9500 1.010 0.9000 0.9600 39,958 -0.04(-4.00%)
Oct 11, 2007 1.050 1.050 0.9400 1.000 119,568 -0.05(-4.76%)
Oct 10, 2007 1.200 1.200 1.010 1.050 148,842 -0.10(-8.70%)
Oct 09, 2007 1.340 1.370 1.070 1.150 466,261 -0.15(-11.54%)
Oct 08, 2007 1.250 1.300 1.110 1.300 196,425 +0.23(+21.50%)
Oct 05, 2007 1.050 1.150 1.040 1.070 87,120 +0.03(+2.88%)
Oct 04, 2007 1.000 1.050 0.8700 1.040 273,753 +0.04(+4.00%)
Oct 03, 2007 1.060 1.180 0.9600 1.000 357,624 -0.05(-4.76%)
Oct 02, 2007 1.400 1.440 0.8750 1.050 1,104,752 -0.35(-25.00%)
Oct 01, 2007 2.480 2.670 1.300 1.400 3,734,598 -1.06(-43.09%)
Sep 28, 2007 2.270 2.460 2.260 2.460 1,986,927 +0.21(+9.33%)
Sep 27, 2007 2.170 2.250 2.165 2.250 1,121,297 +0.09(+4.17%)
Sep 26, 2007 2.120 2.160 2.110 2.160 959,780 +0.04(+1.89%)
Sep 25, 2007 2.110 2.120 2.110 2.120 373,900 +0.01(+0.47%)
Sep 24, 2007 2.110 2.110 2.100 2.110 209,950 +0.01(+0.48%)
Sep 21, 2007 2.090 2.100 2.090 2.100 144,750 +0.00(+0.24%)
Sep 20, 2007 2.095 2.100 2.090 2.095 115,150 -0.00(-0.24%)
Sep 19, 2007 2.090 2.100 2.090 2.100 72,800 +0.01(+0.48%)
Sep 18, 2007 2.080 2.090 2.080 2.090 125,200 +0.02(+0.82%)
Sep 17, 2007 2.070 2.090 2.070 2.073 118,795 +0.00(+0.14%)
Sep 14, 2007 2.070 2.070 2.065 2.070 24,480 +0.00(+0.24%)
Sep 13, 2007 2.070 2.070 2.060 2.065 16,000 -0.00(-0.24%)
Sep 12, 2007 2.060 2.070 2.050 2.070 43,000 +0.01(+0.49%)
Sep 11, 2007 2.060 2.060 2.058 2.060 21,500 +0.00(+0.00%)
Sep 10, 2007 2.050 2.060 2.040 2.060 52,000 +0.02(+0.73%)
Sep 07, 2007 2.050 2.050 2.040 2.045 19,000 -0.00(-0.24%)
Sep 06, 2007 2.040 2.050 2.040 2.050 8,560 +0.01(+0.74%)
Sep 05, 2007 2.040 2.040 2.030 2.035 18,665 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.